金石亚药 sz.300434
10.80
+0.84%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.93 | 10.01 | 9.85 | 10.01 | +0.81% | 0.68 | 1.99% |
| 2025-09-15 | 9.95 | 9.98 | 9.82 | 9.93 | -0.70% | 0.71 | 2.11% |
| 2025-09-12 | 10.03 | 10.07 | 9.88 | 10.00 | -0.20% | 0.77 | 2.26% |
| 2025-09-11 | 9.89 | 10.04 | 9.68 | 10.02 | +1.01% | 0.89 | 2.65% |
| 2025-09-10 | 10.03 | 10.10 | 9.90 | 9.92 | -1.20% | 0.71 | 2.08% |
| 2025-09-09 | 10.23 | 10.24 | 9.97 | 10.04 | -2.24% | 0.71 | 2.05% |
| 2025-09-08 | 10.14 | 10.31 | 10.10 | 10.27 | +1.18% | 0.80 | 2.29% |
| 2025-09-05 | 10.06 | 10.15 | 9.85 | 10.15 | +1.20% | 0.81 | 2.35% |
| 2025-09-04 | 10.00 | 10.23 | 9.88 | 10.03 | +0.60% | 0.95 | 2.74% |
| 2025-09-03 | 10.22 | 10.30 | 9.95 | 9.97 | -2.16% | 0.91 | 2.62% |
| 2025-09-02 | 10.47 | 10.47 | 10.03 | 10.19 | -2.67% | 1.18 | 3.38% |
| 2025-09-01 | 10.20 | 10.48 | 10.13 | 10.47 | +2.65% | 1.12 | 3.17% |
| 2025-08-29 | 10.20 | 10.34 | 10.10 | 10.20 | -0.39% | 1.02 | 2.92% |
| 2025-08-28 | 10.39 | 10.46 | 9.85 | 10.24 | -0.97% | 1.95 | 5.61% |
| 2025-08-27 | 10.62 | 10.71 | 10.33 | 10.34 | -2.54% | 1.96 | 5.46% |
| 2025-08-26 | 10.69 | 10.73 | 10.58 | 10.61 | -1.21% | 1.55 | 4.25% |
| 2025-08-25 | 10.81 | 10.90 | 10.59 | 10.74 | +0.37% | 2.10 | 5.73% |
| 2025-08-22 | 10.92 | 10.94 | 10.60 | 10.70 | -1.20% | 1.86 | 5.07% |
| 2025-08-21 | 11.05 | 11.05 | 10.79 | 10.83 | -1.55% | 1.73 | 4.64% |
| 2025-08-20 | 11.09 | 11.18 | 10.76 | 11.00 | -1.52% | 2.62 | 7.00% |